Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ROBO Global Robotics and Automation Index ETF (ROBO)

69.86
-1.08 (-1.52%)
NYSE · Last Trade: Mar 13th, 8:35 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ROBO Global Robotics and Automation Index ETF (ROBO)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/202671.0971.6669.6469.86168,07069.86
3/12/202672.0072.0070.7270.94136,49970.94
3/11/202672.4272.8771.7972.49146,56172.49
3/10/202673.0073.8272.4172.54156,06372.54
3/09/202670.4572.6369.2272.47382,57872.47
3/06/202672.5973.0671.8771.98502,13571.98
3/05/202674.7075.1472.8173.35206,25573.35
3/04/202675.4575.7774.4275.27289,02175.27
3/03/202674.9575.3873.1074.79259,78274.79
3/02/202676.7278.1576.5078.01191,80078.01
2/27/202678.1078.4677.7578.41190,85078.41
2/26/202679.5779.5778.0079.04155,39979.04
2/25/202679.4379.7379.0679.58174,33779.58
2/24/202677.9879.0677.8078.79325,35978.79
2/23/202678.0078.2776.9077.60118,65777.60
2/20/202677.5078.8777.5078.60205,99078.60
2/19/202677.5577.8077.0777.74167,82177.74
2/18/202677.3678.1677.0977.58137,63577.58
2/17/202676.9477.4075.7177.14162,57377.14
2/13/202676.4677.6775.9777.31115,64377.31
2/12/202677.2877.6676.0076.40287,70076.40
2/11/202676.6376.8875.5876.32170,44776.32
2/10/202675.8776.6575.8576.16161,68376.16
2/09/202674.4075.5774.2375.36216,06275.36
2/06/202672.8574.5372.8574.41169,31974.41
2/05/202671.6072.3671.2571.58142,66171.58
2/04/202673.3873.5471.7872.47138,42972.47
2/03/202673.0073.2271.6572.86293,18272.86
2/02/202672.0072.8671.6472.42147,94372.42
1/30/202673.3873.6872.3572.38926,78272.38
1/29/202674.4374.4372.3273.62500,17073.62
1/28/202674.9174.9174.1974.37176,18974.37
1/27/202674.0374.7174.0074.71184,08874.71
1/26/202673.7874.0073.5073.73343,74373.73
1/23/202673.8774.0673.2873.76166,41073.76
1/22/202674.1974.5073.7174.15168,05274.15
1/21/202672.9673.9572.4373.46190,73373.46
1/20/202672.5573.2171.9672.21334,82372.21
1/16/202674.7174.7974.0074.10244,77474.10
1/15/202674.2674.6274.0374.06609,44274.06
1/14/202673.2373.5772.8173.52139,32673.52
1/13/202673.6773.6773.0173.33242,72673.33
1/12/202673.2573.7073.1173.68210,94973.68
1/09/202673.1073.4472.7173.20406,89673.20
1/08/202672.5672.7772.2372.67111,37072.67
1/07/202673.5173.5172.5172.71252,13472.71
1/06/202672.0473.2371.7873.15284,92473.15
1/05/202671.2572.0071.0072.00262,24172.00
1/02/202670.3170.7169.8770.71130,87370.71
12/31/202569.7969.7969.2469.3184,75769.31
12/30/202569.7570.0369.6369.7967,00969.79
12/29/202569.8370.2069.5569.8767,39169.58
12/26/202569.9870.1269.6269.9054,69569.61
12/24/202569.9770.0069.6969.8930,28969.60
12/23/202569.7269.9969.4869.8865,60169.59
12/22/202569.7470.3169.7369.93145,60869.64
12/19/202568.5169.2668.5169.2679,62468.97
12/18/202568.7368.8368.1568.3737,85168.08
12/17/202569.3669.3667.7367.9194,23867.63
12/16/202569.3069.7368.9269.2964,41969.00
12/15/202570.9170.9169.9670.0376,63169.74